Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.82 | 10.85 | 10.63 | 10.65 | 71,565 | -0.18(-1.64%) |
Jul 29, 2021 | 10.59 | 10.93 | 10.54 | 10.83 | 119,456 | +0.25(+2.35%) |
Jul 28, 2021 | 10.36 | 10.64 | 10.36 | 10.58 | 75,353 | +0.10(+0.93%) |
Jul 27, 2021 | 10.62 | 10.63 | 10.39 | 10.48 | 34,924 | -0.15(-1.42%) |
Jul 26, 2021 | 10.36 | 10.68 | 10.36 | 10.63 | 100,967 | +0.21(+2.05%) |
Jul 23, 2021 | 10.63 | 10.63 | 10.28 | 10.42 | 84,184 | -0.14(-1.35%) |
Jul 22, 2021 | 10.42 | 10.61 | 10.16 | 10.56 | 76,713 | +0.25(+2.42%) |
Jul 21, 2021 | 10.00 | 10.45 | 9.966 | 10.31 | 225,026 | +0.35(+3.48%) |
Jul 20, 2021 | 9.787 | 10.00 | 9.715 | 9.965 | 38,340 | +0.20(+2.00%) |
Jul 19, 2021 | 9.689 | 9.795 | 9.431 | 9.769 | 88,310 | -0.08(-0.81%) |
Jul 16, 2021 | 10.20 | 10.20 | 9.778 | 9.849 | 68,151 | -0.32(-3.15%) |
Jul 15, 2021 | 10.19 | 10.31 | 10.16 | 10.17 | 31,493 | -0.12(-1.21%) |
Jul 14, 2021 | 10.57 | 10.59 | 10.24 | 10.29 | 72,569 | -0.20(-1.95%) |
Jul 13, 2021 | 10.53 | 10.69 | 10.45 | 10.50 | 51,259 | -0.13(-1.26%) |
Jul 12, 2021 | 10.81 | 10.81 | 10.54 | 10.63 | 81,679 | -0.06(-0.58%) |
Jul 09, 2021 | 10.51 | 10.78 | 10.50 | 10.69 | 33,788 | +0.20(+1.87%) |
Jul 08, 2021 | 10.44 | 10.64 | 10.26 | 10.50 | 57,933 | -0.12(-1.09%) |
Jul 07, 2021 | 10.85 | 10.88 | 9.769 | 10.61 | 405,376 | -0.19(-1.73%) |
Jul 06, 2021 | 10.85 | 10.91 | 10.79 | 10.80 | 34,051 | -0.10(-0.90%) |
Jul 02, 2021 | 10.98 | 11.00 | 10.78 | 10.90 | 45,646 | -0.10(-0.89%) |
Jul 01, 2021 | 11.02 | 11.09 | 10.89 | 11.00 | 61,665 | +0.14(+1.31%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.85 | 10.85 | 77,088 | -0.06(-0.57%) |
Jun 29, 2021 | 11.11 | 11.11 | 10.87 | 10.92 | 76,219 | -0.10(-0.89%) |
Jun 28, 2021 | 11.33 | 11.33 | 10.96 | 11.01 | 99,193 | -0.28(-2.44%) |
Jun 25, 2021 | 11.41 | 11.61 | 11.19 | 11.29 | 205,673 | -0.13(-1.17%) |
Jun 24, 2021 | 11.44 | 11.61 | 11.32 | 11.42 | 57,073 | +0.07(+0.63%) |
Jun 23, 2021 | 11.39 | 11.81 | 11.25 | 11.35 | 122,039 | -0.01(-0.08%) |
Jun 22, 2021 | 11.41 | 11.56 | 11.22 | 11.36 | 60,511 | -0.04(-0.31%) |
Jun 21, 2021 | 11.21 | 11.54 | 11.18 | 11.40 | 66,169 | +0.22(+1.99%) |
Jun 18, 2021 | 11.49 | 11.57 | 11.16 | 11.17 | 91,707 | -0.46(-3.98%) |
Jun 17, 2021 | 11.94 | 12.00 | 11.48 | 11.64 | 67,226 | -0.33(-2.75%) |
Jun 16, 2021 | 11.90 | 12.14 | 11.68 | 11.97 | 140,630 | +0.14(+1.20%) |
Jun 15, 2021 | 11.71 | 11.93 | 11.44 | 11.82 | 160,478 | +0.35(+3.02%) |
Jun 14, 2021 | 11.64 | 11.67 | 11.45 | 11.48 | 114,440 | -0.05(-0.46%) |
Jun 11, 2021 | 11.65 | 11.73 | 11.53 | 11.53 | 118,370 | -0.18(-1.52%) |
Jun 10, 2021 | 11.48 | 11.75 | 11.48 | 11.71 | 102,390 | +0.32(+2.81%) |
Jun 09, 2021 | 11.43 | 11.75 | 11.38 | 11.39 | 109,714 | +0.06(+0.55%) |
Jun 08, 2021 | 11.18 | 11.57 | 11.15 | 11.33 | 119,360 | +0.11(+0.95%) |
Jun 07, 2021 | 10.94 | 11.59 | 10.94 | 11.22 | 294,704 | +0.18(+1.61%) |
Jun 04, 2021 | 10.97 | 11.29 | 10.77 | 11.04 | 131,110 | +0.09(+0.81%) |
Jun 03, 2021 | 10.99 | 11.08 | 10.75 | 10.95 | 113,787 | -0.06(-0.56%) |
Jun 02, 2021 | 11.11 | 11.12 | 10.87 | 11.01 | 92,400 | +0.02(+0.16%) |
Jun 01, 2021 | 11.19 | 11.30 | 10.97 | 11.00 | 84,756 | -0.12(-1.12%) |
May 28, 2021 | 10.94 | 11.40 | 10.83 | 11.12 | 154,837 | +0.18(+1.63%) |
May 27, 2021 | 10.97 | 11.02 | 10.82 | 10.94 | 61,275 | +0.09(+0.82%) |
May 26, 2021 | 10.93 | 11.10 | 10.80 | 10.85 | 79,833 | -0.11(-0.97%) |
May 25, 2021 | 11.33 | 11.52 | 10.95 | 10.96 | 78,354 | -0.36(-3.22%) |
May 24, 2021 | 11.27 | 11.51 | 11.27 | 11.33 | 109,600 | +0.10(+0.87%) |
May 21, 2021 | 11.15 | 11.36 | 11.15 | 11.23 | 84,634 | +0.19(+1.69%) |
May 20, 2021 | 11.09 | 11.11 | 10.93 | 11.04 | 66,879 | -0.10(-0.88%) |
May 19, 2021 | 11.01 | 11.40 | 10.87 | 11.14 | 53,650 | +0.05(+0.48%) |
May 18, 2021 | 11.03 | 11.34 | 11.01 | 11.09 | 88,555 | -0.04(-0.40%) |
May 17, 2021 | 11.03 | 11.20 | 10.90 | 11.13 | 50,697 | +0.10(+0.89%) |
May 14, 2021 | 10.97 | 11.24 | 10.85 | 11.03 | 83,220 | +0.12(+1.06%) |
May 13, 2021 | 10.97 | 11.24 | 10.69 | 10.92 | 118,519 | -0.08(-0.73%) |
May 12, 2021 | 11.38 | 11.41 | 10.93 | 11.00 | 86,162 | -0.37(-3.29%) |
May 11, 2021 | 11.52 | 11.65 | 11.31 | 11.37 | 98,238 | -0.28(-2.44%) |
May 10, 2021 | 11.92 | 12.00 | 11.59 | 11.65 | 124,389 | -0.16(-1.36%) |
May 07, 2021 | 11.35 | 11.96 | 11.28 | 11.82 | 118,071 | +0.50(+4.40%) |
May 06, 2021 | 11.52 | 11.54 | 11.15 | 11.32 | 68,365 | -0.22(-1.93%) |
May 05, 2021 | 11.61 | 11.89 | 11.46 | 11.54 | 107,515 | -0.02(-0.15%) |
May 04, 2021 | 11.80 | 11.85 | 11.26 | 11.56 | 67,285 | -0.25(-2.11%) |